Quantcast

iShares MSCI Peru ETF Historical Stock Prices

(ETF)
EPU 
$36.5649
*  
0.0851
0.23%
Get EPU Alerts
*Delayed - data as of Jan. 18, 2019 14:50 ET  -  Find a broker to begin trading EPU now


Community Rating:
View:    EPU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2018 TO 17-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:50 36.51 36.77 36.39 36.5649 54,561
01/17/2019 36.48 36.75 36.32 36.65 30,867
01/16/2019 36.12 36.54 36.07 36.54 10,927
01/15/2019 36.9 37.09 36.16 36.2325 20,977
01/14/2019 36.45 36.68 36.27 36.67 54,767
01/11/2019 36.55 36.55 36.43 36.45 14,895
01/10/2019 36.25 36.5599 36.25 36.51 18,071
01/09/2019 36.28 36.54 36.28 36.35 25,512
01/08/2019 36.39 36.39 36.0201 36.12 22,025
01/07/2019 36.04 36.31 36.04 36.1277 18,505
01/04/2019 35.66 36.1949 35.62 36.14 61,832
01/03/2019 35.5 35.61 35.21 35.59 26,774
01/02/2019 35.33 35.77 35.23 35.7 74,840
12/31/2018 35.56 35.56 35.1676 35.5 9,775
12/28/2018 35.54 35.54 35.14 35.19 43,662
12/27/2018 35.11 35.28 34.79 35.22 42,790
12/26/2018 35.02 35.33 34.75 35.32 24,876
12/24/2018 35.37 35.37 34.82 34.9212 7,947
12/21/2018 34.94 35.1009 34.7701 34.81 20,431
12/20/2018 35.27 35.425 35.0142 35.03 34,527
12/19/2018 35.62 35.71 34.8 34.87 32,227
12/18/2018 35.43 35.6 35.28 35.38 21,723
12/17/2018 35.54 35.76 35.38 35.54 10,478
12/14/2018 35.2 35.6401 35.2 35.3517 28,600
12/13/2018 35.83 35.83 35.63 35.71 19,425
12/12/2018 35.88 35.88 35.6 35.65 39,887
12/11/2018 35.25 35.57 35.25 35.44 24,917
12/10/2018 35.44 35.69 35.21 35.2512 87,659
12/07/2018 35.85 35.86 35.56 35.5601 109,144
12/06/2018 35.48 35.6399 35.1024 35.61 53,772
12/04/2018 35.96 36.05 35.6501 35.86 52,527
12/03/2018 35.74 36.12 35.69 35.87 80,252
11/30/2018 35.24 35.32 35.13 35.29 19,600
11/29/2018 35.5 35.57 35.32 35.39 121,990
11/28/2018 34.92 35.525 34.83 35.39 18,331
11/27/2018 34.8 34.93 34.72 34.8 6,909
11/26/2018 35.27 35.27 34.79 34.86 22,337
11/23/2018 35.46 35.46 34.58 34.73 18,848
11/21/2018 35.57 35.57 35.27 35.45 17,848
11/20/2018 35.61 35.7 35.09 35.1 16,852
11/19/2018 36.06 36.06 35.8093 35.95 22,702
11/16/2018 35.5 36.06 35.47 36.05 39,522
11/15/2018 34.8 35.66 34.8 35.64 10,286
11/14/2018 34.75 35.03 34.75 34.87 33,263
11/13/2018 34.74 35.03 34.65 34.65 20,639
11/12/2018 34.97 35.14 34.725 34.73 8,856
11/09/2018 35.29 35.41 35.17 35.35 28,483
11/08/2018 35.75 35.97 35.5765 35.7 27,884
11/07/2018 36.01 36.15 35.87 36.0999 136,170
11/06/2018 35.71 35.7607 35.56 35.7 17,871
11/05/2018 35.34 35.845 35.34 35.77 67,934
11/02/2018 36.01 36.01 35.29 35.61 67,883
11/01/2018 35.37 35.91 35.2304 35.64 254,062
10/31/2018 34.6 34.94 34.6 34.85 75,563
10/30/2018 34.47 34.76 34.43 34.59 104,545
10/29/2018 34.6 34.86 34.43 34.49 31,115
10/26/2018 34.19 34.7115 34.19 34.6219 31,828
10/25/2018 34.73 35 34.73 34.77 39,363
10/24/2018 35.09 35.27 34.8201 34.86 53,635
10/23/2018 35.11 35.465 35 35.15 51,328
10/22/2018 36.05 36.22 35.5834 35.6 33,474
10/19/2018 36.37 36.37 35.74 35.79 20,272
10/18/2018 36.34 36.42 36 36.03 15,504
10/17/2018 36.73 36.816 36.51 36.54 24,266
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio